金禄电子 sz.301282
28.90
+10.22%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.10 | 25.47 | 24.34 | 24.58 | -2.06% | 1.81 | 10.06% |
| 2025-07-21 | 25.02 | 25.16 | 24.63 | 25.10 | +0.04% | 1.50 | 8.28% |
| 2025-07-18 | 25.27 | 25.78 | 24.97 | 25.09 | -0.94% | 1.89 | 10.29% |
| 2025-07-17 | 24.45 | 25.71 | 24.45 | 25.33 | +3.41% | 2.76 | 15.03% |
| 2025-07-16 | 24.82 | 24.98 | 24.42 | 24.49 | -1.64% | 1.75 | 9.80% |
| 2025-07-15 | 24.82 | 25.49 | 24.55 | 24.90 | -0.48% | 2.03 | 11.17% |
| 2025-07-14 | 24.56 | 25.08 | 24.28 | 25.02 | +1.86% | 1.96 | 10.91% |
| 2025-07-11 | 25.27 | 25.62 | 24.21 | 24.56 | -4.56% | 3.11 | 17.43% |
| 2025-07-10 | 27.18 | 27.64 | 25.22 | 25.73 | -3.43% | 4.42 | 23.45% |
| 2025-07-09 | 26.25 | 28.21 | 25.75 | 26.65 | +1.55% | 6.06 | 31.22% |
| 2025-07-08 | 25.09 | 26.78 | 24.79 | 26.24 | +4.97% | 5.31 | 27.98% |
| 2025-07-07 | 24.88 | 25.41 | 24.41 | 25.00 | -0.83% | 2.53 | 13.98% |
| 2025-07-04 | 25.40 | 26.28 | 24.65 | 25.21 | -1.74% | 5.26 | 28.75% |
| 2025-07-03 | 23.72 | 27.33 | 23.57 | 25.65 | +8.22% | 5.62 | 30.09% |
| 2025-07-02 | 23.75 | 23.90 | 23.31 | 23.71 | -1.16% | 1.26 | 7.37% |
| 2025-07-01 | 24.63 | 24.63 | 23.59 | 23.98 | -2.66% | 2.16 | 12.44% |
| 2025-06-30 | 23.54 | 24.84 | 23.54 | 24.64 | +4.69% | 3.09 | 17.56% |
| 2025-06-27 | 23.43 | 23.91 | 23.09 | 23.54 | +1.81% | 1.80 | 10.53% |
| 2025-06-26 | 23.04 | 23.71 | 23.01 | 23.12 | -1.23% | 1.74 | 10.29% |
| 2025-06-25 | 23.90 | 24.15 | 23.00 | 23.41 | -2.28% | 2.74 | 16.13% |